XLU returned -7.4% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $60.89 | $61.07 | $60.54 | $60.95 | 11,239,090 |
December 28 2023 | $60.40 | $61.11 | $60.40 | $61.03 | 8,673,182 |
December 27 2023 | $60.52 | $60.71 | $60.28 | $60.59 | 9,492,262 |
December 26 2023 | $60.17 | $60.86 | $60.15 | $60.63 | 9,537,573 |
December 22 2023 | $60.28 | $60.86 | $60.15 | $60.26 | 13,223,820 |
December 21 2023 | $60.16 | $60.48 | $59.64 | $60.06 | 15,876,950 |
December 20 2023 | $61.12 | $61.29 | $59.95 | $59.96 | 18,325,930 |
December 19 2023 | $61.06 | $61.28 | $60.80 | $61.20 | 12,688,930 |
December 18 2023 | $61.16 | $61.50 | $60.72 | $60.85 | 16,253,460 |
December 15 2023 | $61.45 | $61.76 | $60.54 | $60.99 | 26,564,461 |
December 14 2023 | $63.27 | $63.59 | $61.94 | $62.07 | 32,484,090 |
December 13 2023 | $60.67 | $62.89 | $60.34 | $62.89 | 21,725,949 |
December 12 2023 | $60.93 | $60.96 | $60.13 | $60.60 | 10,884,130 |
December 11 2023 | $60.14 | $60.92 | $60.14 | $60.85 | 11,224,360 |
December 08 2023 | $60.47 | $60.73 | $60.01 | $60.46 | 12,001,460 |
December 07 2023 | $60.79 | $61.01 | $60.29 | $60.57 | 10,938,260 |
December 06 2023 | $60.17 | $60.72 | $60.08 | $60.70 | 13,408,880 |
December 05 2023 | $60.39 | $60.40 | $59.66 | $59.90 | 11,268,280 |
December 04 2023 | $60.28 | $60.84 | $60.03 | $60.33 | 15,257,910 |
December 01 2023 | $59.86 | $60.58 | $59.47 | $60.57 | 14,671,380 |
November 30 2023 | $59.75 | $59.91 | $59.34 | $59.84 | 15,241,760 |
November 29 2023 | $60.07 | $60.31 | $59.36 | $59.58 | 17,903,260 |
November 28 2023 | $59.87 | $60.49 | $59.64 | $60.06 | 14,707,560 |
November 27 2023 | $59.82 | $59.99 | $59.39 | $59.86 | 12,416,580 |
November 24 2023 | $59.61 | $59.78 | $59.38 | $59.77 | 4,899,267 |
